ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
11.64
-0.28 (-2.37%)
Nov 7, 2025, 4:00 PM EST - Market closed
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.03 | 12.03 | 11.64 | 11.64 | 11.64 | -2.37% | 4,765 |
| Nov 6, 2025 | 11.77 | 11.92 | 11.77 | 11.92 | 11.92 | 0.93% | 9,251 |
| Nov 5, 2025 | 11.83 | 11.89 | 11.75 | 11.81 | 11.81 | -0.33% | 2,386 |
| Nov 4, 2025 | 11.80 | 11.87 | 11.80 | 11.85 | 11.85 | 1.18% | 9,320 |
| Nov 3, 2025 | 11.87 | 11.98 | 11.70 | 11.71 | 11.71 | -0.06% | 9,774 |
| Oct 31, 2025 | 11.69 | 11.85 | 11.65 | 11.72 | 11.72 | 1.34% | 20,251 |
| Oct 30, 2025 | 11.46 | 11.58 | 11.30 | 11.56 | 11.56 | 0.76% | 9,105 |
| Oct 29, 2025 | 11.43 | 11.56 | 11.34 | 11.48 | 11.48 | 0.07% | 6,735 |
| Oct 28, 2025 | 11.35 | 11.49 | 11.35 | 11.47 | 11.47 | 3.39% | 10,879 |
| Oct 27, 2025 | 11.15 | 11.30 | 11.09 | 11.09 | 11.09 | -0.58% | 11,774 |
| Oct 24, 2025 | 11.23 | 11.23 | 11.08 | 11.16 | 11.16 | -2.17% | 7,044 |
| Oct 23, 2025 | 11.46 | 11.50 | 11.33 | 11.40 | 11.40 | -0.05% | 14,288 |
| Oct 22, 2025 | 11.37 | 11.46 | 11.30 | 11.41 | 11.41 | 0.88% | 6,697 |
| Oct 21, 2025 | 11.30 | 11.42 | 11.26 | 11.31 | 11.31 | 1.85% | 13,259 |
| Oct 20, 2025 | 10.93 | 11.19 | 10.89 | 11.11 | 11.11 | - | 13,228 |
| Oct 17, 2025 | 11.02 | 11.17 | 11.02 | 11.11 | 11.11 | 0.77% | 14,788 |
| Oct 16, 2025 | 10.74 | 11.02 | 10.61 | 11.02 | 11.02 | 2.04% | 16,632 |
| Oct 15, 2025 | 10.78 | 10.92 | 10.73 | 10.80 | 10.80 | -2.37% | 18,171 |
| Oct 14, 2025 | 11.30 | 11.30 | 11.00 | 11.06 | 11.06 | -1.70% | 20,132 |
| Oct 13, 2025 | 11.25 | 11.35 | 11.17 | 11.25 | 11.25 | -1.76% | 11,585 |
| Oct 10, 2025 | 11.17 | 11.46 | 11.17 | 11.46 | 11.46 | 1.20% | 10,953 |
| Oct 9, 2025 | 11.24 | 11.35 | 11.14 | 11.32 | 11.32 | 0.61% | 10,587 |
| Oct 8, 2025 | 11.35 | 11.41 | 11.25 | 11.25 | 11.25 | -1.57% | 4,215 |
| Oct 7, 2025 | 11.41 | 11.49 | 11.35 | 11.43 | 11.43 | -0.62% | 37,118 |
| Oct 6, 2025 | 11.77 | 11.77 | 11.49 | 11.50 | 11.50 | -2.29% | 53,498 |
| Oct 3, 2025 | 11.94 | 11.94 | 11.54 | 11.77 | 11.77 | -2.27% | 22,399 |
| Oct 2, 2025 | 11.98 | 12.17 | 11.98 | 12.04 | 12.04 | 0.76% | 22,386 |
| Oct 1, 2025 | 12.05 | 12.06 | 11.94 | 11.95 | 11.95 | -1.91% | 154,240 |
| Sep 30, 2025 | 12.11 | 12.32 | 12.11 | 12.19 | 12.19 | -0.47% | 11,813 |
| Sep 29, 2025 | 12.41 | 12.41 | 12.23 | 12.24 | 12.24 | -0.51% | 18,354 |
| Sep 26, 2025 | 12.45 | 12.45 | 12.31 | 12.31 | 12.31 | -3.00% | 1,280 |
| Sep 25, 2025 | 12.57 | 12.69 | 12.57 | 12.69 | 12.69 | 1.90% | 14,570 |
| Sep 24, 2025 | 12.58 | 12.58 | 12.43 | 12.45 | 12.45 | -2.19% | 15,814 |
| Sep 23, 2025 | 12.83 | 12.83 | 12.73 | 12.73 | 12.63 | -0.80% | 8,904 |
| Sep 22, 2025 | 13.09 | 13.12 | 12.79 | 12.83 | 12.73 | -1.93% | 20,889 |
| Sep 19, 2025 | 13.23 | 13.31 | 13.00 | 13.09 | 12.98 | -1.11% | 7,517 |
| Sep 18, 2025 | 13.34 | 13.39 | 13.14 | 13.23 | 13.13 | -0.41% | 13,868 |
| Sep 17, 2025 | 13.17 | 13.29 | 13.09 | 13.29 | 13.19 | -0.18% | 7,198 |
| Sep 16, 2025 | 13.08 | 13.31 | 13.08 | 13.31 | 13.21 | 3.45% | 21,270 |
| Sep 15, 2025 | 12.86 | 12.88 | 12.78 | 12.87 | 12.77 | -0.27% | 8,798 |
| Sep 12, 2025 | 13.02 | 13.02 | 12.86 | 12.90 | 12.80 | -1.04% | 17,028 |
| Sep 11, 2025 | 13.15 | 13.18 | 13.04 | 13.04 | 12.94 | -1.04% | 32,207 |
| Sep 10, 2025 | 13.47 | 13.47 | 13.13 | 13.18 | 13.07 | -3.30% | 40,340 |
| Sep 9, 2025 | 13.75 | 13.82 | 13.55 | 13.62 | 13.52 | -1.42% | 13,446 |
| Sep 8, 2025 | 13.73 | 13.91 | 13.73 | 13.82 | 13.71 | 2.14% | 24,808 |
| Sep 5, 2025 | 13.23 | 13.72 | 13.23 | 13.53 | 13.43 | 0.67% | 14,420 |
| Sep 4, 2025 | 13.25 | 13.59 | 13.25 | 13.44 | 13.34 | 0.37% | 7,307 |
| Sep 3, 2025 | 13.38 | 13.53 | 13.38 | 13.39 | 13.29 | 0.45% | 15,772 |
| Sep 2, 2025 | 13.45 | 13.50 | 13.33 | 13.33 | 13.23 | 0.72% | 9,541 |
| Aug 29, 2025 | 13.15 | 13.24 | 13.15 | 13.24 | 13.13 | 1.19% | 2,134 |